KissMeData/049120/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1170	-10	5	-0.85	9720408	8289	195.86	1183	1183	1167	1534	826	1180	1172.69	0.00	0	-2221	1208	1193	1183	1168	1158	1189	1164	233	354	500	820	1	1	46653532	546	-3.73	1.38	12	0.02	-314.00	850.00	1682	20240319	-30.44	1039	20231222	12.61	1682	-30.44	20240319	1065	9.86	20240102	1682	-30.44	20240319	1039	12.61	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
3	20241031	150553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1167	-13	5	-1.10	9698178	8270	195.42	1183	1183	1167	1534	826	1180	1172.69	0.00	0	-2221	1208	1193	1183	1168	1158	1189	1164	233	354	500	820	1	1	46653532	544	-3.72	1.37	12	0.02	-314.00	850.00	1682	20240319	-30.62	1039	20231222	12.32	1682	-30.62	20240319	1065	9.58	20240102	1682	-30.62	20240319	1039	12.32	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
4	20241031	140553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1170	-10	5	-0.85	8470461	7220	170.60	1183	1183	1167	1534	826	1180	1173.19	0.00	0	-2221	1208	1193	1183	1168	1158	1189	1164	233	354	500	820	1	1	46653532	546	-3.73	1.38	12	0.02	-314.00	850.00	1682	20240319	-30.44	1039	20231222	12.61	1682	-30.44	20240319	1065	9.86	20240102	1682	-30.44	20240319	1039	12.61	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
5	20241031	130552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1170	-10	5	-0.85	6947121	5918	139.84	1183	1183	1167	1534	826	1180	1173.90	0.00	0	-2221	1208	1193	1183	1168	1158	1189	1164	233	354	500	820	1	1	46653532	546	-3.73	1.38	12	0.01	-314.00	850.00	1682	20240319	-30.44	1039	20231222	12.61	1682	-30.44	20240319	1065	9.86	20240102	1682	-30.44	20240319	1039	12.61	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
6	20241031	120552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1170	-10	5	-0.85	6532271	5563	131.45	1183	1183	1170	1534	826	1180	1174.24	0.00	0	-2221	1208	1193	1183	1168	1158	1189	1164	233	354	500	820	1	1	46653532	546	-3.73	1.38	12	0.01	-314.00	850.00	1682	20240319	-30.44	1039	20231222	12.61	1682	-30.44	20240319	1065	9.86	20240102	1682	-30.44	20240319	1039	12.61	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
7	20241031	110553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1171	-9	5	-0.76	5766802	4909	116.00	1183	1183	1170	1534	826	1180	1174.74	0.00	0	-2258	1208	1193	1183	1168	1158	1189	1164	233	354	500	820	1	1	46653532	546	-3.73	1.38	12	0.01	-314.00	850.00	1682	20240319	-30.38	1039	20231222	12.70	1682	-30.38	20240319	1065	9.95	20240102	1682	-30.38	20240319	1039	12.70	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
8	20241031	100552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1170	-10	5	-0.85	5134731	4369	103.24	1183	1183	1170	1534	826	1180	1175.26	0.00	0	-2258	1208	1193	1183	1168	1158	1189	1164	233	354	500	820	1	1	46653532	546	-3.73	1.38	12	0.01	-314.00	850.00	1682	20240319	-30.44	1039	20231222	12.61	1682	-30.44	20240319	1065	9.86	20240102	1682	-30.44	20240319	1039	12.61	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
9	20241031	090551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1177	-3	5	-0.25	2062917	1749	41.33	1183	1183	1177	1534	826	1180	1179.48	0.00	0	-1721	1208	1193	1183	1168	1158	1189	1164	233	354	500	820	1	1	46653532	549	-3.75	1.38	12	0.00	-314.00	850.00	1682	20240319	-30.02	1039	20231222	13.28	1682	-30.02	20240319	1065	10.52	20240102	1682	-30.02	20240319	1039	13.28	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
10	20241030	160549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1180	7	2	0.60	4995395	4231	21.29	1198	1198	1173	1524	822	1173	1180.67	0.00	0	-94	1209	1191	1176	1158	1143	1183	1150	233	351	500	820	1	1	46653532	551	-3.76	1.39	12	0.01	-314.00	850.00	1682	20240319	-29.85	1039	20231222	13.57	1682	-29.85	20240319	1065	10.80	20240102	1682	-29.85	20240319	1039	13.57	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
11	20241030	150602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1176	3	2	0.26	4849763	4107	20.67	1198	1198	1173	1524	822	1173	1180.85	0.00	0	25	1209	1191	1176	1158	1143	1183	1150	233	351	500	820	1	1	46653532	549	-3.75	1.38	12	0.01	-314.00	850.00	1682	20240319	-30.08	1039	20231222	13.19	1682	-30.08	20240319	1065	10.42	20240102	1682	-30.08	20240319	1039	13.19	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
12	20241030	140554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1182	9	2	0.77	2549684	2162	10.88	1198	1198	1173	1524	822	1173	1179.32	0.00	0	25	1209	1191	1176	1158	1143	1183	1150	233	351	500	820	1	1	46653532	551	-3.76	1.39	12	0.00	-314.00	850.00	1682	20240319	-29.73	1039	20231222	13.76	1682	-29.73	20240319	1065	10.99	20240102	1682	-29.73	20240319	1039	13.76	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
13	20241030	130554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1183	10	2	0.85	2481128	2104	10.59	1198	1198	1173	1524	822	1173	1179.24	0.00	0	77	1209	1191	1176	1158	1143	1183	1150	233	351	500	820	1	1	46653532	552	-3.77	1.39	12	0.00	-314.00	850.00	1682	20240319	-29.67	1039	20231222	13.86	1682	-29.67	20240319	1065	11.08	20240102	1682	-29.67	20240319	1039	13.86	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
14	20241030	120601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1183	10	2	0.85	2472847	2097	10.55	1198	1198	1173	1524	822	1173	1179.23	0.00	0	77	1209	1191	1176	1158	1143	1183	1150	233	351	500	820	1	1	46653532	552	-3.77	1.39	12	0.00	-314.00	850.00	1682	20240319	-29.67	1039	20231222	13.86	1682	-29.67	20240319	1065	11.08	20240102	1682	-29.67	20240319	1039	13.86	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
15	20241030	110552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1174	1	2	0.09	2471664	2096	10.55	1198	1198	1173	1524	822	1173	1179.23	0.00	0	77	1209	1191	1176	1158	1143	1183	1150	233	351	500	820	1	1	46653532	548	-3.74	1.38	12	0.00	-314.00	850.00	1682	20240319	-30.20	1039	20231222	12.99	1682	-30.20	20240319	1065	10.23	20240102	1682	-30.20	20240319	1039	12.99	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
16	20241030	100550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1185	12	2	1.02	1271500	1073	5.40	1198	1198	1180	1524	822	1173	1185.00	0.00	0	-39	1209	1191	1176	1158	1143	1183	1150	233	351	500	820	1	1	46653532	553	-3.77	1.39	12	0.00	-314.00	850.00	1682	20240319	-29.55	1039	20231222	14.05	1682	-29.55	20240319	1065	11.27	20240102	1682	-29.55	20240319	1039	14.05	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
17	20241030	090553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1198	25	2	2.13	14376	12	0.06	1198	1198	1198	1524	822	1173	1198.00	0.00	0	-3	1209	1191	1176	1158	1143	1183	1150	233	351	500	820	1	1	46653532	559	-3.82	1.41	12	0.00	-314.00	850.00	1682	20240319	-28.78	1039	20231222	15.30	1682	-28.78	20240319	1065	12.49	20240102	1682	-28.78	20240319	1039	15.30	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
18	20241029	160533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1173	0	3	0.00	23302606	19871	104.61	1179	1194	1161	1524	822	1173	1172.69	0.00	0	-153	1274	1223	1190	1139	1106	1207	1123	233	351	500	820	1	1	46653532	547	-3.74	1.38	12	0.04	-314.00	850.00	1682	20240319	-30.26	1039	20231222	12.90	1682	-30.26	20240319	1065	10.14	20240102	1682	-30.26	20240319	1039	12.90	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
19	20241029	150543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1178	5	2	0.43	23193517	19778	104.12	1179	1194	1161	1524	822	1173	1172.69	0.00	0	-60	1274	1223	1190	1139	1106	1207	1123	233	351	500	820	1	1	46653532	550	-3.75	1.39	12	0.04	-314.00	850.00	1682	20240319	-29.96	1039	20231222	13.38	1682	-29.96	20240319	1065	10.61	20240102	1682	-29.96	20240319	1039	13.38	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
20	20241029	140523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1173	0	3	0.00	23074939	19677	103.58	1179	1194	1161	1524	822	1173	1172.69	0.00	0	-150	1274	1223	1190	1139	1106	1207	1123	233	351	500	820	1	1	46653532	547	-3.74	1.38	12	0.04	-314.00	850.00	1682	20240319	-30.26	1039	20231222	12.90	1682	-30.26	20240319	1065	10.14	20240102	1682	-30.26	20240319	1039	12.90	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
21	20241029	130537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1173	0	3	0.00	23074939	19677	103.58	1179	1194	1161	1524	822	1173	1172.69	0.00	0	-150	1274	1223	1190	1139	1106	1207	1123	233	351	500	820	1	1	46653532	547	-3.74	1.38	12	0.04	-314.00	850.00	1682	20240319	-30.26	1039	20231222	12.90	1682	-30.26	20240319	1065	10.14	20240102	1682	-30.26	20240319	1039	12.90	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
22	20241029	120539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1173	0	3	0.00	23074939	19677	103.58	1179	1194	1161	1524	822	1173	1172.69	0.00	0	-150	1274	1223	1190	1139	1106	1207	1123	233	351	500	820	1	1	46653532	547	-3.74	1.38	12	0.04	-314.00	850.00	1682	20240319	-30.26	1039	20231222	12.90	1682	-30.26	20240319	1065	10.14	20240102	1682	-30.26	20240319	1039	12.90	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
23	20241029	110553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1173	0	3	0.00	22799284	19442	102.35	1179	1194	1161	1524	822	1173	1172.68	0.00	0	-150	1274	1223	1190	1139	1106	1207	1123	233	351	500	820	1	1	46653532	547	-3.74	1.38	12	0.04	-314.00	850.00	1682	20240319	-30.26	1039	20231222	12.90	1682	-30.26	20240319	1065	10.14	20240102	1682	-30.26	20240319	1039	12.90	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
24	20241029	100538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1172	-1	5	-0.09	8718594	7438	39.16	1179	1194	1161	1524	822	1173	1172.17	0.00	0	-148	1274	1223	1190	1139	1106	1207	1123	233	351	500	820	1	1	46653532	547	-3.73	1.38	12	0.02	-314.00	850.00	1682	20240319	-30.32	1039	20231222	12.80	1682	-30.32	20240319	1065	10.05	20240102	1682	-30.32	20240319	1039	12.80	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
25	20241028	160532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1173	-2	5	-0.17	22183459	18991	84.74	1206	1241	1157	1527	823	1175	1168.10	0.00	0	38	1197	1185	1175	1163	1153	1181	1159	233	352	500	820	1	1	46653532	547	-3.74	1.38	12	0.04	-314.00	850.00	1682	20240319	-30.26	1039	20231222	12.90	1682	-30.26	20240319	1065	10.14	20240102	1682	-30.26	20240319	1039	12.90	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
26	20241028	150535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1171	-4	5	-0.34	21031846	18009	80.36	1206	1241	1157	1527	823	1175	1167.85	0.00	0	53	1197	1185	1175	1163	1153	1181	1159	233	352	500	820	1	1	46653532	546	-3.73	1.38	12	0.04	-314.00	850.00	1682	20240319	-30.38	1039	20231222	12.70	1682	-30.38	20240319	1065	9.95	20240102	1682	-30.38	20240319	1039	12.70	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
27	20241028	140538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1182	7	2	0.60	17885492	15311	68.32	1206	1241	1157	1527	823	1175	1168.15	0.00	0	116	1197	1185	1175	1163	1153	1181	1159	233	352	500	820	1	1	46653532	551	-3.76	1.39	12	0.03	-314.00	850.00	1682	20240319	-29.73	1039	20231222	13.76	1682	-29.73	20240319	1065	10.99	20240102	1682	-29.73	20240319	1039	13.76	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
28	20241028	130534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1184	9	2	0.77	7404765	6310	28.16	1206	1241	1157	1527	823	1175	1173.50	0.00	0	-106	1197	1185	1175	1163	1153	1181	1159	233	352	500	820	1	1	46653532	552	-3.77	1.39	12	0.01	-314.00	850.00	1682	20240319	-29.61	1039	20231222	13.96	1682	-29.61	20240319	1065	11.17	20240102	1682	-29.61	20240319	1039	13.96	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
29	20241028	120536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1194	19	2	1.62	7395293	6302	28.12	1206	1241	1157	1527	823	1175	1173.48	0.00	0	-101	1197	1185	1175	1163	1153	1181	1159	233	352	500	820	1	1	46653532	557	-3.80	1.40	12	0.01	-314.00	850.00	1682	20240319	-29.01	1039	20231222	14.92	1682	-29.01	20240319	1065	12.11	20240102	1682	-29.01	20240319	1039	14.92	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
30	20241028	110451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1208	33	2	2.81	6959456	5931	26.47	1206	1241	1157	1527	823	1175	1173.40	0.00	0	-151	1197	1185	1175	1163	1153	1181	1159	233	352	500	820	1	1	46653532	564	-3.85	1.42	12	0.01	-314.00	850.00	1682	20240319	-28.18	1039	20231222	16.27	1682	-28.18	20240319	1065	13.43	20240102	1682	-28.18	20240319	1039	16.27	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
31	20241028	100532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1183	8	2	0.68	2046606	1735	7.74	1206	1241	1157	1527	823	1175	1179.60	0.00	0	-68	1197	1185	1175	1163	1153	1181	1159	233	352	500	820	1	1	46653532	552	-3.77	1.39	12	0.00	-314.00	850.00	1682	20240319	-29.67	1039	20231222	13.86	1682	-29.67	20240319	1065	11.08	20240102	1682	-29.67	20240319	1039	13.86	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
32	20241028	090532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1157	-18	5	-1.53	878681	734	3.28	1206	1241	1157	1527	823	1175	1197.11	0.00	0	-29	1197	1185	1175	1163	1153	1181	1159	233	352	500	820	1	1	46653532	540	-3.68	1.36	12	0.00	-314.00	850.00	1682	20240319	-31.21	1039	20231222	11.36	1682	-31.21	20240319	1065	8.64	20240102	1682	-31.21	20240319	1039	11.36	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
33	20241025	160531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1175	-9	5	-0.76	26236735	22405	397.82	1179	1187	1165	1539	829	1184	1171.02	0.00	0	-1456	1194	1189	1179	1174	1164	1191	1176	233	355	500	820	1	1	46653532	548	-3.74	1.38	12	0.05	-314.00	850.00	1682	20240319	-30.14	1039	20231222	13.09	1682	-30.14	20240319	1065	10.33	20240102	1682	-30.14	20240319	1039	13.09	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
34	20241025	150535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1175	-9	5	-0.76	25470635	21753	386.24	1179	1187	1165	1539	829	1184	1170.90	0.00	0	-909	1194	1189	1179	1174	1164	1191	1176	233	355	500	820	1	1	46653532	548	-3.74	1.38	12	0.05	-314.00	850.00	1682	20240319	-30.14	1039	20231222	13.09	1682	-30.14	20240319	1065	10.33	20240102	1682	-30.14	20240319	1039	13.09	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
35	20241025	140533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1171	-13	5	-1.10	15529145	13257	235.39	1179	1187	1165	1539	829	1184	1171.39	0.00	0	-313	1194	1189	1179	1174	1164	1191	1176	233	355	500	820	1	1	46653532	546	-3.73	1.38	12	0.03	-314.00	850.00	1682	20240319	-30.38	1039	20231222	12.70	1682	-30.38	20240319	1065	9.95	20240102	1682	-30.38	20240319	1039	12.70	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
36	20241025	130536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1170	-14	5	-1.18	12937531	11042	196.06	1179	1187	1165	1539	829	1184	1171.67	0.00	0	-313	1194	1189	1179	1174	1164	1191	1176	233	355	500	820	1	1	46653532	546	-3.73	1.38	12	0.02	-314.00	850.00	1682	20240319	-30.44	1039	20231222	12.61	1682	-30.44	20240319	1065	9.86	20240102	1682	-30.44	20240319	1039	12.61	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
37	20241025	120536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1170	-14	5	-1.18	12937531	11042	196.06	1179	1187	1165	1539	829	1184	1171.67	0.00	0	-313	1194	1189	1179	1174	1164	1191	1176	233	355	500	820	1	1	46653532	546	-3.73	1.38	12	0.02	-314.00	850.00	1682	20240319	-30.44	1039	20231222	12.61	1682	-30.44	20240319	1065	9.86	20240102	1682	-30.44	20240319	1039	12.61	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
38	20241025	110532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1170	-14	5	-1.18	12937531	11042	196.06	1179	1187	1165	1539	829	1184	1171.67	0.00	0	-313	1194	1189	1179	1174	1164	1191	1176	233	355	500	820	1	1	46653532	546	-3.73	1.38	12	0.02	-314.00	850.00	1682	20240319	-30.44	1039	20231222	12.61	1682	-30.44	20240319	1065	9.86	20240102	1682	-30.44	20240319	1039	12.61	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
39	20241025	100534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1175	-9	5	-0.76	4906928	4164	73.93	1179	1187	1169	1539	829	1184	1178.42	0.00	0	151	1194	1189	1179	1174	1164	1191	1176	233	355	500	820	1	1	46653532	548	-3.74	1.38	12	0.01	-314.00	850.00	1682	20240319	-30.14	1039	20231222	13.09	1682	-30.14	20240319	1065	10.33	20240102	1682	-30.14	20240319	1039	13.09	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
40	20241025	090533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1179	-5	5	-0.42	14148	12	0.21	1179	1179	1179	1539	829	1184	1179.00	0.00	0	-1	1194	1189	1179	1174	1164	1191	1176	233	355	500	820	1	1	46653532	550	-3.75	1.39	12	0.00	-314.00	850.00	1682	20240319	-29.90	1039	20231222	13.47	1682	-29.90	20240319	1065	10.70	20240102	1682	-29.90	20240319	1039	13.47	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
41	20241024	160524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1184	2	2	0.17	6622415	5632	31.15	1182	1184	1169	1536	828	1182	1175.85	0.00	0	380	1208	1195	1175	1162	1142	1185	1152	233	354	500	820	1	1	46653532	552	-3.77	1.39	12	0.01	-314.00	850.00	1682	20240319	-29.61	1039	20231222	13.96	1682	-29.61	20240319	1065	11.17	20240102	1682	-29.61	20240319	1039	13.96	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
42	20241024	150529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1179	-3	5	-0.25	6575105	5592	30.93	1182	1184	1169	1536	828	1182	1175.81	0.00	0	391	1208	1195	1175	1162	1142	1185	1152	233	354	500	820	1	1	46653532	550	-3.75	1.39	12	0.01	-314.00	850.00	1682	20240319	-29.90	1039	20231222	13.47	1682	-29.90	20240319	1065	10.70	20240102	1682	-29.90	20240319	1039	13.47	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
43	20241024	140518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1184	2	2	0.17	6543272	5565	30.78	1182	1184	1169	1536	828	1182	1175.79	0.00	0	398	1208	1195	1175	1162	1142	1185	1152	233	354	500	820	1	1	46653532	552	-3.77	1.39	12	0.01	-314.00	850.00	1682	20240319	-29.61	1039	20231222	13.96	1682	-29.61	20240319	1065	11.17	20240102	1682	-29.61	20240319	1039	13.96	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
44	20241024	130528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1184	2	2	0.17	6504200	5532	30.60	1182	1184	1169	1536	828	1182	1175.74	0.00	0	431	1208	1195	1175	1162	1142	1185	1152	233	354	500	820	1	1	46653532	552	-3.77	1.39	12	0.01	-314.00	850.00	1682	20240319	-29.61	1039	20231222	13.96	1682	-29.61	20240319	1065	11.17	20240102	1682	-29.61	20240319	1039	13.96	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
45	20241024	120527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1169	-13	5	-1.10	4844247	4130	22.84	1182	1182	1169	1536	828	1182	1172.94	0.00	0	621	1208	1195	1175	1162	1142	1185	1152	233	354	500	820	1	1	46653532	545	-3.72	1.38	12	0.01	-314.00	850.00	1682	20240319	-30.50	1039	20231222	12.51	1682	-30.50	20240319	1065	9.77	20240102	1682	-30.50	20240319	1039	12.51	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
46	20241024	110530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1170	-12	5	-1.02	3862272	3292	18.21	1182	1182	1170	1536	828	1182	1173.23	0.00	0	433	1208	1195	1175	1162	1142	1185	1152	233	354	500	820	1	1	46653532	546	-3.73	1.38	12	0.01	-314.00	850.00	1682	20240319	-30.44	1039	20231222	12.61	1682	-30.44	20240319	1065	9.86	20240102	1682	-30.44	20240319	1039	12.61	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
47	20241024	100530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1170	-12	5	-1.02	3862272	3292	18.21	1182	1182	1170	1536	828	1182	1173.23	0.00	0	433	1208	1195	1175	1162	1142	1185	1152	233	354	500	820	1	1	46653532	546	-3.73	1.38	12	0.01	-314.00	850.00	1682	20240319	-30.44	1039	20231222	12.61	1682	-30.44	20240319	1065	9.86	20240102	1682	-30.44	20240319	1039	12.61	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
48	20241024	090557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1182	0	3	0.00	999972	846	4.68	1182	1182	1182	1536	828	1182	1182.00	0.00	0	-399	1208	1195	1175	1162	1142	1185	1152	233	354	500	820	1	1	46653532	551	-3.76	1.39	12	0.00	-314.00	850.00	1682	20240319	-29.73	1039	20231222	13.76	1682	-29.73	20240319	1065	10.99	20240102	1682	-29.73	20240319	1039	13.76	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
49	20241023	160527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1182	-3	5	-0.25	21217543	18081	120.94	1188	1188	1155	1540	830	1185	1173.47	0.00	0	-65	1204	1194	1189	1179	1174	1192	1177	233	355	500	820	1	1	46653532	551	-3.76	1.39	12	0.04	-314.00	850.00	1682	20240319	-29.73	1039	20231222	13.76	1682	-29.73	20240319	1065	10.99	20240102	1682	-29.73	20240319	1039	13.76	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
50	20241023	150539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1177	-8	5	-0.68	19944117	17000	113.71	1188	1188	1155	1540	830	1185	1173.18	0.00	0	-63	1204	1194	1189	1179	1174	1192	1177	233	355	500	820	1	1	46653532	549	-3.75	1.38	12	0.04	-314.00	850.00	1682	20240319	-30.02	1039	20231222	13.28	1682	-30.02	20240319	1065	10.52	20240102	1682	-30.02	20240319	1039	13.28	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
51	20241023	140539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1178	-7	5	-0.59	12529782	10686	71.48	1188	1188	1155	1540	830	1185	1172.54	0.00	0	-143	1204	1194	1189	1179	1174	1192	1177	233	355	500	820	1	1	46653532	550	-3.75	1.39	12	0.02	-314.00	850.00	1682	20240319	-29.96	1039	20231222	13.38	1682	-29.96	20240319	1065	10.61	20240102	1682	-29.96	20240319	1039	13.38	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
52	20241023	130531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1171	-14	5	-1.18	11741584	10017	67.00	1188	1188	1155	1540	830	1185	1172.17	0.00	0	-122	1204	1194	1189	1179	1174	1192	1177	233	355	500	820	1	1	46653532	546	-3.73	1.38	12	0.02	-314.00	850.00	1682	20240319	-30.38	1039	20231222	12.70	1682	-30.38	20240319	1065	9.95	20240102	1682	-30.38	20240319	1039	12.70	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
53	20241023	120529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1171	-14	5	-1.18	11741584	10017	67.00	1188	1188	1155	1540	830	1185	1172.17	0.00	0	-122	1204	1194	1189	1179	1174	1192	1177	233	355	500	820	1	1	46653532	546	-3.73	1.38	12	0.02	-314.00	850.00	1682	20240319	-30.38	1039	20231222	12.70	1682	-30.38	20240319	1065	9.95	20240102	1682	-30.38	20240319	1039	12.70	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
54	20241023	110527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1170	-15	5	-1.27	11134204	9498	63.53	1188	1188	1155	1540	830	1185	1172.27	0.00	0	-29	1204	1194	1189	1179	1174	1192	1177	233	355	500	820	1	1	46653532	546	-3.73	1.38	12	0.02	-314.00	850.00	1682	20240319	-30.44	1039	20231222	12.61	1682	-30.44	20240319	1065	9.86	20240102	1682	-30.44	20240319	1039	12.61	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
55	20241023	100530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1173	-12	5	-1.01	9969282	8504	56.88	1188	1188	1155	1540	830	1185	1172.31	0.00	0	90	1204	1194	1189	1179	1174	1192	1177	233	355	500	820	1	1	46653532	547	-3.74	1.38	12	0.02	-314.00	850.00	1682	20240319	-30.26	1039	20231222	12.90	1682	-30.26	20240319	1065	10.14	20240102	1682	-30.26	20240319	1039	12.90	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
56	20241023	090529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1188	3	2	0.25	14256	12	0.08	1188	1188	1188	1540	830	1185	1188.00	0.00	0	-1	1204	1194	1189	1179	1174	1192	1177	233	355	500	820	1	1	46653532	554	-3.78	1.40	12	0.00	-314.00	850.00	1682	20240319	-29.37	1039	20231222	14.34	1682	-29.37	20240319	1065	11.55	20240102	1682	-29.37	20240319	1039	14.34	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
57	20241022	160522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1185	-8	5	-0.67	17802656	14950	68.77	1199	1199	1184	1550	836	1193	1190.81	0.00	0	-672	1246	1219	1205	1178	1164	1212	1171	233	357	500	830	1	1	46653532	553	-3.77	1.39	12	0.03	-314.00	850.00	1682	20240319	-29.55	1039	20231222	14.05	1682	-29.55	20240319	1065	11.27	20240102	1682	-29.55	20240319	1039	14.05	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
58	20241022	150529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1185	-8	5	-0.67	17516056	14708	67.65	1199	1199	1185	1550	836	1193	1190.92	0.00	0	-502	1246	1219	1205	1178	1164	1212	1171	233	357	500	830	1	1	46653532	553	-3.77	1.39	12	0.03	-314.00	850.00	1682	20240319	-29.55	1039	20231222	14.05	1682	-29.55	20240319	1065	11.27	20240102	1682	-29.55	20240319	1039	14.05	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
59	20241022	140530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1187	-6	5	-0.50	11377485	9537	43.87	1199	1199	1187	1550	836	1193	1192.98	0.00	0	-255	1246	1219	1205	1178	1164	1212	1171	233	357	500	830	1	1	46653532	554	-3.78	1.40	12	0.02	-314.00	850.00	1682	20240319	-29.43	1039	20231222	14.24	1682	-29.43	20240319	1065	11.46	20240102	1682	-29.43	20240319	1039	14.24	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
60	20241022	130529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1187	-6	5	-0.50	10950165	9177	42.21	1199	1199	1187	1550	836	1193	1193.22	0.00	0	-255	1246	1219	1205	1178	1164	1212	1171	233	357	500	830	1	1	46653532	554	-3.78	1.40	12	0.02	-314.00	850.00	1682	20240319	-29.43	1039	20231222	14.24	1682	-29.43	20240319	1065	11.46	20240102	1682	-29.43	20240319	1039	14.24	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
61	20241022	120528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1193	0	3	0.00	9380022	7855	36.13	1199	1199	1187	1550	836	1193	1194.15	0.00	0	-192	1246	1219	1205	1178	1164	1212	1171	233	357	500	830	1	1	46653532	557	-3.80	1.40	12	0.02	-314.00	850.00	1682	20240319	-29.07	1039	20231222	14.82	1682	-29.07	20240319	1065	12.02	20240102	1682	-29.07	20240319	1039	14.82	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
62	20241022	110525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1187	-6	5	-0.50	9321564	7806	35.91	1199	1199	1187	1550	836	1193	1194.15	0.00	0	-143	1246	1219	1205	1178	1164	1212	1171	233	357	500	830	1	1	46653532	554	-3.78	1.40	12	0.02	-314.00	850.00	1682	20240319	-29.43	1039	20231222	14.24	1682	-29.43	20240319	1065	11.46	20240102	1682	-29.43	20240319	1039	14.24	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
63	20241022	100526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1198	5	2	0.42	6095422	5095	23.44	1199	1199	1190	1550	836	1193	1196.35	0.00	0	-185	1246	1219	1205	1178	1164	1212	1171	233	357	500	830	1	1	46653532	559	-3.82	1.41	12	0.01	-314.00	850.00	1682	20240319	-28.78	1039	20231222	15.30	1682	-28.78	20240319	1065	12.49	20240102	1682	-28.78	20240319	1039	15.30	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
64	20241022	090526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1199	6	2	0.50	2344082	1964	9.03	1199	1199	1190	1550	836	1193	1193.52	0.00	0	-105	1246	1219	1205	1178	1164	1212	1171	233	357	500	830	1	1	46653532	559	-3.82	1.41	12	0.00	-314.00	850.00	1682	20240319	-28.72	1039	20231222	15.40	1682	-28.72	20240319	1065	12.58	20240102	1682	-28.72	20240319	1039	15.40	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
65	20241021	160522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1193	-18	5	-1.49	26044634	21740	49.58	1210	1232	1191	1574	848	1211	1198.01	0.00	0	-226	1297	1254	1232	1189	1167	1243	1178	233	363	500	840	1	1	46653532	557	-3.80	1.40	12	0.05	-314.00	850.00	1682	20240319	-29.07	1039	20231222	14.82	1682	-29.07	20240319	1065	12.02	20240102	1682	-29.07	20240319	1039	14.82	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
66	20241021	150526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1200	-11	5	-0.91	24996857	20862	47.58	1210	1232	1191	1574	848	1211	1198.20	0.00	0	173	1297	1254	1232	1189	1167	1243	1178	233	363	500	840	1	1	46653532	560	-3.82	1.41	12	0.04	-314.00	850.00	1682	20240319	-28.66	1039	20231222	15.50	1682	-28.66	20240319	1065	12.68	20240102	1682	-28.66	20240319	1039	15.50	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
67	20241021	140527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1200	-11	5	-0.91	24887591	20771	47.37	1210	1232	1191	1574	848	1211	1198.19	0.00	0	214	1297	1254	1232	1189	1167	1243	1178	233	363	500	840	1	1	46653532	560	-3.82	1.41	12	0.04	-314.00	850.00	1682	20240319	-28.66	1039	20231222	15.50	1682	-28.66	20240319	1065	12.68	20240102	1682	-28.66	20240319	1039	15.50	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
68	20241021	130524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1200	-11	5	-0.91	24690781	20607	46.99	1210	1232	1191	1574	848	1211	1198.17	0.00	0	214	1297	1254	1232	1189	1167	1243	1178	233	363	500	840	1	1	46653532	560	-3.82	1.41	12	0.04	-314.00	850.00	1682	20240319	-28.66	1039	20231222	15.50	1682	-28.66	20240319	1065	12.68	20240102	1682	-28.66	20240319	1039	15.50	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
69	20241021	120525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1197	-14	5	-1.16	23880335	19931	45.45	1210	1232	1191	1574	848	1211	1198.15	0.00	0	255	1297	1254	1232	1189	1167	1243	1178	233	363	500	840	1	1	46653532	558	-3.81	1.41	12	0.04	-314.00	850.00	1682	20240319	-28.83	1039	20231222	15.21	1682	-28.83	20240319	1065	12.39	20240102	1682	-28.83	20240319	1039	15.21	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
70	20241021	110523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1195	-16	5	-1.32	18990544	15836	36.11	1210	1232	1191	1574	848	1211	1199.20	0.00	0	650	1297	1254	1232	1189	1167	1243	1178	233	363	500	840	1	1	46653532	558	-3.81	1.41	12	0.03	-314.00	850.00	1682	20240319	-28.95	1039	20231222	15.01	1682	-28.95	20240319	1065	12.21	20240102	1682	-28.95	20240319	1039	15.01	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
71	20241021	100525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1206	-5	5	-0.41	7805252	6486	14.79	1210	1232	1191	1574	848	1211	1203.40	0.00	0	-61	1297	1254	1232	1189	1167	1243	1178	233	363	500	840	1	1	46653532	563	-3.84	1.42	12	0.01	-314.00	850.00	1682	20240319	-28.30	1039	20231222	16.07	1682	-28.30	20240319	1065	13.24	20240102	1682	-28.30	20240319	1039	16.07	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
72	20241021	090523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1232	21	2	1.73	671844	555	1.27	1210	1232	1210	1574	848	1211	1210.53	0.00	0	47	1297	1254	1232	1189	1167	1243	1178	233	363	500	840	1	1	46653532	575	-3.92	1.45	12	0.00	-314.00	850.00	1682	20240319	-26.75	1039	20231222	18.58	1682	-26.75	20240319	1065	15.68	20240102	1682	-26.75	20240319	1039	18.58	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
73	20241018	160522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1211	-24	5	-1.94	53932112	43850	14.93	1235	1275	1210	1605	865	1235	1229.90	0.00	0	4228	1449	1341	1288	1180	1127	1315	1154	233	370	500	860	1	1	46653532	565	-3.86	1.42	12	0.09	-314.00	850.00	1682	20240319	-28.00	1039	20231222	16.55	1682	-28.00	20240319	1065	13.71	20240102	1682	-28.00	20240319	1039	16.55	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
74	20241018	150534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1216	-19	5	-1.54	46389897	37644	12.82	1235	1275	1210	1605	865	1235	1232.32	0.00	0	4149	1449	1341	1288	1180	1127	1315	1154	233	370	500	860	1	1	46653532	567	-3.87	1.43	12	0.08	-314.00	850.00	1682	20240319	-27.71	1039	20231222	17.04	1682	-27.71	20240319	1065	14.18	20240102	1682	-27.71	20240319	1039	17.04	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
75	20241018	140537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1228	-7	5	-0.57	41577713	33668	11.46	1235	1275	1210	1605	865	1235	1234.93	0.00	0	3770	1449	1341	1288	1180	1127	1315	1154	233	370	500	860	1	1	46653532	573	-3.91	1.44	12	0.07	-314.00	850.00	1682	20240319	-26.99	1039	20231222	18.19	1682	-26.99	20240319	1065	15.31	20240102	1682	-26.99	20240319	1039	18.19	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
76	20241018	130526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1235	0	3	0.00	34058744	27497	9.36	1235	1275	1210	1605	865	1235	1238.66	0.00	0	4217	1449	1341	1288	1180	1127	1315	1154	233	370	500	860	1	1	46653532	576	-3.93	1.45	12	0.06	-314.00	850.00	1682	20240319	-26.58	1039	20231222	18.86	1682	-26.58	20240319	1065	15.96	20240102	1682	-26.58	20240319	1039	18.86	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
77	20241018	120532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1227	-8	5	-0.65	31831745	25684	8.74	1235	1275	1210	1605	865	1235	1239.39	0.00	0	4217	1449	1341	1288	1180	1127	1315	1154	233	370	500	860	1	1	46653532	572	-3.91	1.44	12	0.06	-314.00	850.00	1682	20240319	-27.05	1039	20231222	18.09	1682	-27.05	20240319	1065	15.21	20240102	1682	-27.05	20240319	1039	18.09	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
78	20241018	110529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1215	-20	5	-1.62	26477440	21331	7.26	1235	1275	1210	1605	865	1235	1241.31	0.00	0	2953	1449	1341	1288	1180	1127	1315	1154	233	370	500	860	1	1	46653532	567	-3.87	1.43	12	0.05	-314.00	850.00	1682	20240319	-27.76	1039	20231222	16.94	1682	-27.76	20240319	1065	14.08	20240102	1682	-27.76	20240319	1039	16.94	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
79	20241018	100524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1259	24	2	1.94	17191417	13778	4.69	1235	1275	1235	1605	865	1235	1247.89	0.00	0	1903	1449	1341	1288	1180	1127	1315	1154	233	370	500	860	1	1	46653532	587	-4.01	1.48	12	0.03	-314.00	850.00	1682	20240319	-25.15	1039	20231222	21.17	1682	-25.15	20240319	1065	18.22	20240102	1682	-25.15	20240319	1039	21.17	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
80	20241018	090525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1266	31	2	2.51	1962559	1585	0.54	1235	1266	1235	1605	865	1235	1238.56	0.00	0	69	1449	1341	1288	1180	1127	1315	1154	233	370	500	860	1	1	46653532	591	-4.03	1.49	12	0.00	-314.00	850.00	1682	20240319	-24.73	1039	20231222	21.85	1682	-24.73	20240319	1065	18.87	20240102	1682	-24.73	20240319	1039	21.85	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
81	20241017	160523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1235	-64	5	-4.93	392519013	293723	1701.66	1300	1396	1235	1688	910	1299	1336.36	0.00	0	1359	1321	1309	1304	1292	1287	1307	1290	233	389	500	900	1	1	46653532	576	-3.93	1.45	12	0.63	-314.00	850.00	1682	20240319	-26.58	1039	20231222	18.86	1682	-26.58	20240319	1065	15.96	20240102	1682	-26.58	20240319	1039	18.86	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
82	20241017	150524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1285	-14	5	-1.08	366569788	273083	1582.08	1300	1396	1281	1688	910	1299	1342.34	0.00	0	1802	1321	1309	1304	1292	1287	1307	1290	233	389	500	900	1	1	46653532	599	-4.09	1.51	12	0.59	-314.00	850.00	1682	20240319	-23.60	1039	20231222	23.68	1682	-23.60	20240319	1065	20.66	20240102	1682	-23.60	20240319	1039	23.68	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
83	20241017	140525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1335	36	2	2.77	291180853	215587	1248.98	1300	1396	1281	1688	910	1299	1350.64	0.00	0	-916	1321	1309	1304	1292	1287	1307	1290	233	389	500	900	1	1	46653532	623	-4.25	1.57	12	0.46	-314.00	850.00	1682	20240319	-20.63	1039	20231222	28.49	1682	-20.63	20240319	1065	25.35	20240102	1682	-20.63	20240319	1039	28.49	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
84	20241017	130523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1336	37	2	2.85	89322955	67856	393.12	1300	1338	1281	1688	910	1299	1316.36	0.00	0	3858	1321	1309	1304	1292	1287	1307	1290	233	389	500	900	1	1	46653532	623	-4.25	1.57	12	0.15	-314.00	850.00	1682	20240319	-20.57	1039	20231222	28.59	1682	-20.57	20240319	1065	25.45	20240102	1682	-20.57	20240319	1039	28.59	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
85	20241017	120525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1324	25	2	1.92	36389163	27988	162.15	1300	1325	1281	1688	910	1299	1300.17	0.00	0	1282	1321	1309	1304	1292	1287	1307	1290	233	389	500	900	1	1	46653532	618	-4.22	1.56	12	0.06	-314.00	850.00	1682	20240319	-21.28	1039	20231222	27.43	1682	-21.28	20240319	1065	24.32	20240102	1682	-21.28	20240319	1039	27.43	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
86	20241017	110525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1291	-8	5	-0.62	4320344	3326	19.27	1300	1302	1291	1688	910	1299	1298.96	0.00	0	-1091	1321	1309	1304	1292	1287	1307	1290	233	389	500	900	1	1	46653532	602	-4.11	1.52	12	0.01	-314.00	850.00	1682	20240319	-23.25	1039	20231222	24.25	1682	-23.25	20240319	1065	21.22	20240102	1682	-23.25	20240319	1039	24.25	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
87	20241017	100527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1294	-5	5	-0.38	3981958	3064	17.75	1300	1302	1294	1688	910	1299	1299.59	0.00	0	-1068	1321	1309	1304	1292	1287	1307	1290	233	389	500	900	1	1	46653532	604	-4.12	1.52	12	0.01	-314.00	850.00	1682	20240319	-23.07	1039	20231222	24.54	1682	-23.07	20240319	1065	21.50	20240102	1682	-23.07	20240319	1039	24.54	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
88	20241017	090522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1302	3	2	0.23	2016538	1550	8.98	1300	1302	1300	1688	910	1299	1300.99	0.00	0	-859	1321	1309	1304	1292	1287	1307	1290	233	389	500	900	1	1	46653532	607	-4.15	1.53	12	0.00	-314.00	850.00	1682	20240319	-22.59	1039	20231222	25.31	1682	-22.59	20240319	1065	22.25	20240102	1682	-22.59	20240319	1039	25.31	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
89	20241016	160520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1299	-17	5	-1.29	22592304	17261	85.04	1307	1316	1299	1710	922	1316	1308.86	0.00	0	-878	1330	1322	1311	1303	1292	1317	1298	233	394	500	920	1	1	46653532	606	-4.14	1.53	12	0.04	-314.00	850.00	1682	20240319	-22.77	1039	20231222	25.02	1682	-22.77	20240319	1065	21.97	20240102	1682	-22.77	20240319	1039	25.02	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
90	20241016	150523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1305	-11	5	-0.84	22245417	16994	83.73	1307	1316	1299	1710	922	1316	1309.02	0.00	0	-878	1330	1322	1311	1303	1292	1317	1298	233	394	500	920	1	1	46653532	609	-4.16	1.54	12	0.04	-314.00	850.00	1682	20240319	-22.41	1039	20231222	25.60	1682	-22.41	20240319	1065	22.54	20240102	1682	-22.41	20240319	1039	25.60	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
91	20241016	140523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1311	-5	5	-0.38	17467202	13325	65.65	1307	1316	1301	1710	922	1316	1310.86	0.00	0	-483	1330	1322	1311	1303	1292	1317	1298	233	394	500	920	1	1	46653532	612	-4.18	1.54	12	0.03	-314.00	850.00	1682	20240319	-22.06	1039	20231222	26.18	1682	-22.06	20240319	1065	23.10	20240102	1682	-22.06	20240319	1039	26.18	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
92	20241016	130522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1312	-4	5	-0.30	15011661	11453	56.43	1307	1316	1301	1710	922	1316	1310.72	0.00	0	-632	1330	1322	1311	1303	1292	1317	1298	233	394	500	920	1	1	46653532	612	-4.18	1.54	12	0.02	-314.00	850.00	1682	20240319	-22.00	1039	20231222	26.28	1682	-22.00	20240319	1065	23.19	20240102	1682	-22.00	20240319	1039	26.28	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
93	20241016	120521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1315	-1	5	-0.08	12903647	9842	48.49	1307	1316	1301	1710	922	1316	1311.08	0.00	0	-724	1330	1322	1311	1303	1292	1317	1298	233	394	500	920	1	1	46653532	613	-4.19	1.55	12	0.02	-314.00	850.00	1682	20240319	-21.82	1039	20231222	26.56	1682	-21.82	20240319	1065	23.47	20240102	1682	-21.82	20240319	1039	26.56	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
94	20241016	110520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1315	-1	5	-0.08	12903647	9842	48.49	1307	1316	1301	1710	922	1316	1311.08	0.00	0	-724	1330	1322	1311	1303	1292	1317	1298	233	394	500	920	1	1	46653532	613	-4.19	1.55	12	0.02	-314.00	850.00	1682	20240319	-21.82	1039	20231222	26.56	1682	-21.82	20240319	1065	23.47	20240102	1682	-21.82	20240319	1039	26.56	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
95	20241016	100522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1314	-2	5	-0.15	6288309	4792	23.61	1307	1316	1301	1710	922	1316	1312.25	0.00	0	-448	1330	1322	1311	1303	1292	1317	1298	233	394	500	920	1	1	46653532	613	-4.18	1.55	12	0.01	-314.00	850.00	1682	20240319	-21.88	1039	20231222	26.47	1682	-21.88	20240319	1065	23.38	20240102	1682	-21.88	20240319	1039	26.47	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
96	20241016	090521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1316	0	3	0.00	1869801	1425	7.02	1307	1316	1301	1710	922	1316	1312.14	0.00	0	-269	1330	1322	1311	1303	1292	1317	1298	233	394	500	920	1	1	46653532	614	-4.19	1.55	12	0.00	-314.00	850.00	1682	20240319	-21.76	1039	20231222	26.66	1682	-21.76	20240319	1065	23.57	20240102	1682	-21.76	20240319	1039	26.66	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
97	20241015	160517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1316	16	2	1.23	26691469	20296	120.27	1319	1319	1300	1690	910	1300	1315.11	0.00	0	-2212	1333	1316	1301	1284	1269	1325	1293	233	390	500	910	1	1	46653532	614	-4.19	1.55	12	0.04	-314.00	850.00	1682	20240319	-21.76	1039	20231222	26.66	1682	-21.76	20240319	1065	23.57	20240102	1682	-21.76	20240319	1039	26.66	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
98	20241015	150523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1316	16	2	1.23	23671359	17995	106.63	1319	1319	1303	1690	910	1300	1315.44	0.00	0	-2180	1333	1316	1301	1284	1269	1325	1293	233	390	500	910	1	1	46653532	614	-4.19	1.55	12	0.04	-314.00	850.00	1682	20240319	-21.76	1039	20231222	26.66	1682	-21.76	20240319	1065	23.57	20240102	1682	-21.76	20240319	1039	26.66	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
99	20241015	140522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1315	15	2	1.15	20253647	15395	91.22	1319	1319	1303	1690	910	1300	1315.60	0.00	0	-2162	1333	1316	1301	1284	1269	1325	1293	233	390	500	910	1	1	46653532	613	-4.19	1.55	12	0.03	-314.00	850.00	1682	20240319	-21.82	1039	20231222	26.56	1682	-21.82	20240319	1065	23.47	20240102	1682	-21.82	20240319	1039	26.56	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
100	20241015	130521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1315	15	2	1.15	19582053	14884	88.20	1319	1319	1303	1690	910	1300	1315.64	0.00	0	-2162	1333	1316	1301	1284	1269	1325	1293	233	390	500	910	1	1	46653532	613	-4.19	1.55	12	0.03	-314.00	850.00	1682	20240319	-21.82	1039	20231222	26.56	1682	-21.82	20240319	1065	23.47	20240102	1682	-21.82	20240319	1039	26.56	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
101	20241015	120520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1315	15	2	1.15	14406399	10945	64.86	1319	1319	1304	1690	910	1300	1316.25	0.00	0	-1523	1333	1316	1301	1284	1269	1325	1293	233	390	500	910	1	1	46653532	613	-4.19	1.55	12	0.02	-314.00	850.00	1682	20240319	-21.82	1039	20231222	26.56	1682	-21.82	20240319	1065	23.47	20240102	1682	-21.82	20240319	1039	26.56	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
102	20241015	110522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1315	15	2	1.15	14406399	10945	64.86	1319	1319	1304	1690	910	1300	1316.25	0.00	0	-1523	1333	1316	1301	1284	1269	1325	1293	233	390	500	910	1	1	46653532	613	-4.19	1.55	12	0.02	-314.00	850.00	1682	20240319	-21.82	1039	20231222	26.56	1682	-21.82	20240319	1065	23.47	20240102	1682	-21.82	20240319	1039	26.56	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
103	20241015	100521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1316	16	2	1.23	10724056	8141	48.24	1319	1319	1307	1690	910	1300	1317.29	0.00	0	-1021	1333	1316	1301	1284	1269	1325	1293	233	390	500	910	1	1	46653532	614	-4.19	1.55	12	0.02	-314.00	850.00	1682	20240319	-21.76	1039	20231222	26.66	1682	-21.76	20240319	1065	23.57	20240102	1682	-21.76	20240319	1039	26.66	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
104	20241015	090519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1314	14	2	1.08	704810	535	3.17	1319	1319	1314	1690	910	1300	1317.40	0.00	0	-167	1333	1316	1301	1284	1269	1325	1293	233	390	500	910	1	1	46653532	613	-4.18	1.55	12	0.00	-314.00	850.00	1682	20240319	-21.88	1039	20231222	26.47	1682	-21.88	20240319	1065	23.38	20240102	1682	-21.88	20240319	1039	26.47	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
105	20241014	160508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1300	-2	5	-0.15	22033016	16876	78.15	1288	1318	1286	1692	912	1302	1305.58	0.00	0	-2959	1342	1321	1296	1275	1250	1332	1286	233	390	500	910	1	1	46653532	606	-4.14	1.53	12	0.04	-314.00	850.00	1682	20240319	-22.71	1039	20231222	25.12	1682	-22.71	20240319	1065	22.07	20240102	1682	-22.71	20240319	1039	25.12	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
106	20241014	150515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1303	1	2	0.08	18208083	13947	64.59	1288	1318	1286	1692	912	1302	1305.52	0.00	0	-2764	1342	1321	1296	1275	1250	1332	1286	233	390	500	910	1	1	46653532	608	-4.15	1.53	12	0.03	-314.00	850.00	1682	20240319	-22.53	1039	20231222	25.41	1682	-22.53	20240319	1065	22.35	20240102	1682	-22.53	20240319	1039	25.41	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
107	20241014	140515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1307	5	2	0.38	14391236	11025	51.06	1288	1318	1286	1692	912	1302	1305.33	0.00	0	-2837	1342	1321	1296	1275	1250	1332	1286	233	390	500	910	1	1	46653532	610	-4.16	1.54	12	0.02	-314.00	850.00	1682	20240319	-22.29	1039	20231222	25.79	1682	-22.29	20240319	1065	22.72	20240102	1682	-22.29	20240319	1039	25.79	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
108	20241014	130515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1307	5	2	0.38	12679747	9715	44.99	1288	1318	1286	1692	912	1302	1305.17	0.00	0	-2808	1342	1321	1296	1275	1250	1332	1286	233	390	500	910	1	1	46653532	610	-4.16	1.54	12	0.02	-314.00	850.00	1682	20240319	-22.29	1039	20231222	25.79	1682	-22.29	20240319	1065	22.72	20240102	1682	-22.29	20240319	1039	25.79	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
109	20241014	120507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1307	5	2	0.38	12026875	9215	42.68	1288	1318	1286	1692	912	1302	1305.14	0.00	0	-2794	1342	1321	1296	1275	1250	1332	1286	233	390	500	910	1	1	46653532	610	-4.16	1.54	12	0.02	-314.00	850.00	1682	20240319	-22.29	1039	20231222	25.79	1682	-22.29	20240319	1065	22.72	20240102	1682	-22.29	20240319	1039	25.79	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
110	20241014	110511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1298	-4	5	-0.31	9417500	7214	33.41	1288	1318	1288	1692	912	1302	1305.45	0.00	0	-2736	1342	1321	1296	1275	1250	1332	1286	233	390	500	910	1	1	46653532	606	-4.13	1.53	12	0.02	-314.00	850.00	1682	20240319	-22.83	1039	20231222	24.93	1682	-22.83	20240319	1065	21.88	20240102	1682	-22.83	20240319	1039	24.93	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
111	20241014	100510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1305	3	2	0.23	5226390	4002	18.53	1288	1318	1288	1692	912	1302	1305.94	0.00	0	-2404	1342	1321	1296	1275	1250	1332	1286	233	390	500	910	1	1	46653532	609	-4.16	1.54	12	0.01	-314.00	850.00	1682	20240319	-22.41	1039	20231222	25.60	1682	-22.41	20240319	1065	22.54	20240102	1682	-22.41	20240319	1039	25.60	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
112	20241014	090512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1302	0	3	0.00	326710	252	1.17	1288	1302	1288	1692	912	1302	1296.47	0.00	0	-101	1342	1321	1296	1275	1250	1332	1286	233	390	500	910	1	1	46653532	607	-4.15	1.53	12	0.00	-314.00	850.00	1682	20240319	-22.59	1039	20231222	25.31	1682	-22.59	20240319	1065	22.25	20240102	1682	-22.59	20240319	1039	25.31	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
113	20241011	160502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1302	5	2	0.39	28070945	21593	88.99	1297	1317	1271	1686	908	1297	1300.00	0.00	0	-3317	1333	1314	1300	1281	1267	1308	1275	233	389	500	900	1	1	46653532	607	-4.15	1.53	12	0.05	-314.00	850.00	1682	20240319	-22.59	1039	20231222	25.31	1682	-22.59	20240319	1065	22.25	20240102	1682	-22.59	20240319	1039	25.31	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
114	20241011	150509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1301	4	2	0.31	24169950	18592	76.62	1297	1317	1271	1686	908	1297	1300.02	0.00	0	-2676	1333	1314	1300	1281	1267	1308	1275	233	389	500	900	1	1	46653532	607	-4.14	1.53	12	0.04	-314.00	850.00	1682	20240319	-22.65	1039	20231222	25.22	1682	-22.65	20240319	1065	22.16	20240102	1682	-22.65	20240319	1039	25.22	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
115	20241011	140510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1299	2	2	0.15	17918252	13775	56.77	1297	1317	1271	1686	908	1297	1300.78	0.00	0	-2729	1333	1314	1300	1281	1267	1308	1275	233	389	500	900	1	1	46653532	606	-4.14	1.53	12	0.03	-314.00	850.00	1682	20240319	-22.77	1039	20231222	25.02	1682	-22.77	20240319	1065	21.97	20240102	1682	-22.77	20240319	1039	25.02	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
116	20241011	130511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1300	3	2	0.23	12419638	9541	39.32	1297	1317	1271	1686	908	1297	1301.71	0.00	0	-2107	1333	1314	1300	1281	1267	1308	1275	233	389	500	900	1	1	46653532	606	-4.14	1.53	12	0.02	-314.00	850.00	1682	20240319	-22.71	1039	20231222	25.12	1682	-22.71	20240319	1065	22.07	20240102	1682	-22.71	20240319	1039	25.12	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
117	20241011	120508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1301	4	2	0.31	9511617	7298	30.08	1297	1317	1271	1686	908	1297	1303.32	0.00	0	-1751	1333	1314	1300	1281	1267	1308	1275	233	389	500	900	1	1	46653532	607	-4.14	1.53	12	0.02	-314.00	850.00	1682	20240319	-22.65	1039	20231222	25.22	1682	-22.65	20240319	1065	22.16	20240102	1682	-22.65	20240319	1039	25.22	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
118	20241011	110507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1302	5	2	0.39	9108511	6987	28.79	1297	1317	1271	1686	908	1297	1303.64	0.00	0	-1752	1333	1314	1300	1281	1267	1308	1275	233	389	500	900	1	1	46653532	607	-4.15	1.53	12	0.01	-314.00	850.00	1682	20240319	-22.59	1039	20231222	25.31	1682	-22.59	20240319	1065	22.25	20240102	1682	-22.59	20240319	1039	25.31	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
119	20241011	100514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1304	7	2	0.54	6691300	5127	21.13	1297	1317	1297	1686	908	1297	1305.11	0.00	0	-1680	1333	1314	1300	1281	1267	1308	1275	233	389	500	900	1	1	46653532	608	-4.15	1.53	12	0.01	-314.00	850.00	1682	20240319	-22.47	1039	20231222	25.51	1682	-22.47	20240319	1065	22.44	20240102	1682	-22.47	20240319	1039	25.51	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
120	20241011	090510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1308	11	2	0.85	2094563	1599	6.59	1297	1317	1297	1686	908	1297	1309.92	0.00	0	-950	1333	1314	1300	1281	1267	1308	1275	233	389	500	900	1	1	46653532	610	-4.17	1.54	12	0.00	-314.00	850.00	1682	20240319	-22.24	1039	20231222	25.89	1682	-22.24	20240319	1065	22.82	20240102	1682	-22.24	20240319	1039	25.89	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
121	20241010	160520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1297	-5	5	-0.38	31498423	24265	167.15	1319	1319	1286	1692	912	1302	1298.10	0.00	0	-6842	1325	1313	1292	1280	1259	1319	1286	233	390	500	910	1	1	46653532	605	-4.13	1.53	12	0.05	-314.00	850.00	1682	20240319	-22.89	1039	20231222	24.83	1682	-22.89	20240319	1065	21.78	20240102	1682	-22.89	20240319	1039	24.83	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
122	20241010	150528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1297	-5	5	-0.38	30352692	23382	161.07	1319	1319	1286	1692	912	1302	1298.12	0.00	0	-6826	1325	1313	1292	1280	1259	1319	1286	233	390	500	910	1	1	46653532	605	-4.13	1.53	12	0.05	-314.00	850.00	1682	20240319	-22.89	1039	20231222	24.83	1682	-22.89	20240319	1065	21.78	20240102	1682	-22.89	20240319	1039	24.83	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
123	20241010	140524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1290	-12	5	-0.92	24844836	19133	131.80	1319	1319	1286	1692	912	1302	1298.53	0.00	0	-5671	1325	1313	1292	1280	1259	1319	1286	233	390	500	910	1	1	46653532	602	-4.11	1.52	12	0.04	-314.00	850.00	1682	20240319	-23.31	1039	20231222	24.16	1682	-23.31	20240319	1065	21.13	20240102	1682	-23.31	20240319	1039	24.16	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
124	20241010	130522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1286	-16	5	-1.23	22704174	17483	120.43	1319	1319	1286	1692	912	1302	1298.64	0.00	0	-5345	1325	1313	1292	1280	1259	1319	1286	233	390	500	910	1	1	46653532	600	-4.10	1.51	12	0.04	-314.00	850.00	1682	20240319	-23.54	1039	20231222	23.77	1682	-23.54	20240319	1065	20.75	20240102	1682	-23.54	20240319	1039	23.77	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
125	20241010	120523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1290	-12	5	-0.92	14116269	10861	74.82	1319	1319	1286	1692	912	1302	1299.72	0.00	0	-4720	1325	1313	1292	1280	1259	1319	1286	233	390	500	910	1	1	46653532	602	-4.11	1.52	12	0.02	-314.00	850.00	1682	20240319	-23.31	1039	20231222	24.16	1682	-23.31	20240319	1065	21.13	20240102	1682	-23.31	20240319	1039	24.16	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
126	20241010	110522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1290	-12	5	-0.92	13943582	10728	73.90	1319	1319	1286	1692	912	1302	1299.74	0.00	0	-4702	1325	1313	1292	1280	1259	1319	1286	233	390	500	910	1	1	46653532	602	-4.11	1.52	12	0.02	-314.00	850.00	1682	20240319	-23.31	1039	20231222	24.16	1682	-23.31	20240319	1065	21.13	20240102	1682	-23.31	20240319	1039	24.16	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
127	20241010	100522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1304	2	2	0.15	4015380	3063	21.10	1319	1319	1300	1692	912	1302	1310.93	0.00	0	-1768	1325	1313	1292	1280	1259	1319	1286	233	390	500	910	1	1	46653532	608	-4.15	1.53	12	0.01	-314.00	850.00	1682	20240319	-22.47	1039	20231222	25.51	1682	-22.47	20240319	1065	22.44	20240102	1682	-22.47	20240319	1039	25.51	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
128	20241010	090522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1318	16	2	1.23	530557	403	2.78	1319	1319	1315	1692	912	1302	1316.52	0.00	0	-310	1325	1313	1292	1280	1259	1319	1286	233	390	500	910	1	1	46653532	615	-4.20	1.55	12	0.00	-314.00	850.00	1682	20240319	-21.64	1039	20231222	26.85	1682	-21.64	20240319	1065	23.76	20240102	1682	-21.64	20240319	1039	26.85	20231222	0.00	N	049120	500	233 억		0	N	N	0	N	00	N
129	20241008	160519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1302	-1	5	-0.08	18863518	14517	67.67	1294	1304	1271	1693	913	1303	1299.41	0.00	0	-2130	1339	1320	1299	1280	1259	1330	1290	233	390	500	910	1	1	46653532	607	-4.15	1.53	12	0.03	-314.00	850.00	1682	20240319	-22.59	1039	20231222	25.31	1682	-22.59	20240319	1065	22.25	20240102	1682	-22.59	20240319	1039	25.31	20231222	0.00	N	049120	500	233 억		1139	N	N	0	N	00	N
130	20241008	150522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1303	0	3	0.00	16689193	12847	59.88	1294	1304	1271	1693	913	1303	1299.07	0.00	0	-2129	1339	1320	1299	1280	1259	1330	1290	233	390	500	910	1	1	46653532	608	-4.15	1.53	12	0.03	-314.00	850.00	1682	20240319	-22.53	1039	20231222	25.41	1682	-22.53	20240319	1065	22.35	20240102	1682	-22.53	20240319	1039	25.41	20231222	0.00	N	049120	500	233 억		1139	N	N	0	N	00	N
131	20241008	140521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1302	-1	5	-0.08	11032779	8496	39.60	1294	1304	1272	1693	913	1303	1298.59	0.00	0	-1723	1339	1320	1299	1280	1259	1330	1290	233	390	500	910	1	1	46653532	607	-4.15	1.53	12	0.02	-314.00	850.00	1682	20240319	-22.59	1039	20231222	25.31	1682	-22.59	20240319	1065	22.25	20240102	1682	-22.59	20240319	1039	25.31	20231222	0.00	N	049120	500	233 억		1139	N	N	0	N	00	N
132	20241008	130520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1302	-1	5	-0.08	8633377	6651	31.00	1294	1304	1272	1693	913	1303	1298.06	0.00	0	-1582	1339	1320	1299	1280	1259	1330	1290	233	390	500	910	1	1	46653532	607	-4.15	1.53	12	0.01	-314.00	850.00	1682	20240319	-22.59	1039	20231222	25.31	1682	-22.59	20240319	1065	22.25	20240102	1682	-22.59	20240319	1039	25.31	20231222	0.00	N	049120	500	233 억		1139	N	N	0	N	00	N
133	20241008	120521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1302	-1	5	-0.08	7720916	5950	27.74	1294	1304	1277	1693	913	1303	1297.63	0.00	0	-1383	1339	1320	1299	1280	1259	1330	1290	233	390	500	910	1	1	46653532	607	-4.15	1.53	12	0.01	-314.00	850.00	1682	20240319	-22.59	1039	20231222	25.31	1682	-22.59	20240319	1065	22.25	20240102	1682	-22.59	20240319	1039	25.31	20231222	0.00	N	049120	500	233 억		1139	N	N	0	N	00	N
134	20241008	110520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1300	-3	5	-0.23	5992196	4621	21.54	1294	1304	1277	1693	913	1303	1296.73	0.00	0	-1252	1339	1320	1299	1280	1259	1330	1290	233	390	500	910	1	1	46653532	606	-4.14	1.53	12	0.01	-314.00	850.00	1682	20240319	-22.71	1039	20231222	25.12	1682	-22.71	20240319	1065	22.07	20240102	1682	-22.71	20240319	1039	25.12	20231222	0.00	N	049120	500	233 억		1139	N	N	0	N	00	N
135	20241008	100522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1303	0	3	0.00	3776226	2910	13.56	1294	1304	1287	1693	913	1303	1297.67	0.00	0	-895	1339	1320	1299	1280	1259	1330	1290	233	390	500	910	1	1	46653532	608	-4.15	1.53	12	0.01	-314.00	850.00	1682	20240319	-22.53	1039	20231222	25.41	1682	-22.53	20240319	1065	22.35	20240102	1682	-22.53	20240319	1039	25.41	20231222	0.00	N	049120	500	233 억		1139	N	N	0	N	00	N
136	20241008	090519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1303	0	3	0.00	814038	627	2.92	1294	1303	1294	1693	913	1303	1298.31	0.00	0	-225	1339	1320	1299	1280	1259	1330	1290	233	390	500	910	1	1	46653532	608	-4.15	1.53	12	0.00	-314.00	850.00	1682	20240319	-22.53	1039	20231222	25.41	1682	-22.53	20240319	1065	22.35	20240102	1682	-22.53	20240319	1039	25.41	20231222	0.00	N	049120	500	233 억		1139	N	N	0	N	00	N
137	20241007	160517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1303	12	2	0.93	27912621	21453	112.58	1278	1318	1278	1678	904	1291	1301.11	0.01	0	-5680	1335	1312	1295	1272	1255	1324	1284	233	387	500	900	1	1	46653532	608	-4.15	1.53	12	0.05	-314.00	850.00	1682	20240319	-22.53	1039	20231222	25.41	1682	-22.53	20240319	1065	22.35	20240102	1682	-22.53	20240319	1039	25.41	20231222	0.00	N	049120	500	233 억		6504	N	N	0	N	00	N
138	20241007	150503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1303	12	2	0.93	25958446	19953	104.71	1278	1318	1278	1678	904	1291	1300.98	0.01	0	-5355	1335	1312	1295	1272	1255	1324	1284	233	387	500	900	1	1	46653532	608	-4.15	1.53	12	0.04	-314.00	850.00	1682	20240319	-22.53	1039	20231222	25.41	1682	-22.53	20240319	1065	22.35	20240102	1682	-22.53	20240319	1039	25.41	20231222	0.00	N	049120	500	233 억		6504	N	N	0	N	00	N
139	20241007	140523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1301	10	2	0.77	11023334	8481	44.51	1278	1318	1278	1678	904	1291	1299.77	0.01	0	-4243	1335	1312	1295	1272	1255	1324	1284	233	387	500	900	1	1	46653532	607	-4.14	1.53	12	0.02	-314.00	850.00	1682	20240319	-22.65	1039	20231222	25.22	1682	-22.65	20240319	1065	22.16	20240102	1682	-22.65	20240319	1039	25.22	20231222	0.00	N	049120	500	233 억		6504	N	N	0	N	00	N
140	20241007	130509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1296	5	2	0.39	7236017	5566	29.21	1278	1318	1278	1678	904	1291	1300.04	0.01	0	-3011	1335	1312	1295	1272	1255	1324	1284	233	387	500	900	1	1	46653532	605	-4.13	1.52	12	0.01	-314.00	850.00	1682	20240319	-22.95	1039	20231222	24.74	1682	-22.95	20240319	1065	21.69	20240102	1682	-22.95	20240319	1039	24.74	20231222	0.00	N	049120	500	233 억		6504	N	N	0	N	00	N
141	20241007	120539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1280	-11	5	-0.85	7234721	5565	29.20	1278	1318	1278	1678	904	1291	1300.04	0.01	0	-3010	1335	1312	1295	1272	1255	1324	1284	233	387	500	900	1	1	46653532	597	-4.08	1.51	12	0.01	-314.00	850.00	1682	20240319	-23.90	1039	20231222	23.20	1682	-23.90	20240319	1065	20.19	20240102	1682	-23.90	20240319	1039	23.20	20231222	0.00	N	049120	500	233 억		6504	N	N	0	N	00	N
142	20241007	110501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1306	15	2	1.16	5393347	4136	21.70	1278	1318	1278	1678	904	1291	1304.00	0.01	0	-1881	1335	1312	1295	1272	1255	1324	1284	233	387	500	900	1	1	46653532	609	-4.16	1.54	12	0.01	-314.00	850.00	1682	20240319	-22.35	1039	20231222	25.70	1682	-22.35	20240319	1065	22.63	20240102	1682	-22.35	20240319	1039	25.70	20231222	0.00	N	049120	500	233 억		6504	N	N	0	N	00	N
143	20241007	100500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1302	11	2	0.85	4091436	3134	16.45	1278	1318	1278	1678	904	1291	1305.50	0.01	0	-1229	1335	1312	1295	1272	1255	1324	1284	233	387	500	900	1	1	46653532	607	-4.15	1.53	12	0.01	-314.00	850.00	1682	20240319	-22.59	1039	20231222	25.31	1682	-22.59	20240319	1065	22.25	20240102	1682	-22.59	20240319	1039	25.31	20231222	0.00	N	049120	500	233 억		6504	N	N	0	N	00	N
144	20241007	090441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1318	27	2	2.09	14262	11	0.06	1278	1318	1278	1678	904	1291	1296.55	0.01	0	-3	1335	1312	1295	1272	1255	1324	1284	233	387	500	900	1	1	46653532	615	-4.20	1.55	12	0.00	-314.00	850.00	1682	20240319	-21.64	1039	20231222	26.85	1682	-21.64	20240319	1065	23.76	20240102	1682	-21.64	20240319	1039	26.85	20231222	0.00	N	049120	500	233 억		6504	N	N	0	N	00	N
145	20241004	160446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1291	0	3	0.00	24674836	19056	82.06	1278	1318	1278	1678	904	1291	1294.86	0.02	0	-3090	1343	1317	1281	1255	1219	1322	1260	233	387	500	900	1	1	46653532	602	-4.11	1.52	12	0.04	-314.00	850.00	1682	20240319	-23.25	1039	20231222	24.25	1682	-23.25	20240319	1065	21.22	20240102	1682	-23.25	20240319	1039	24.25	20231222	0.00	N	049120	500	233 억		9594	N	N	0	N	00	N
146	20241004	150450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1299	8	2	0.62	24277208	18748	80.73	1278	1318	1278	1678	904	1291	1294.92	0.02	0	-3087	1343	1317	1281	1255	1219	1322	1260	233	387	500	900	1	1	46653532	606	-4.14	1.53	12	0.04	-314.00	850.00	1682	20240319	-22.77	1039	20231222	25.02	1682	-22.77	20240319	1065	21.97	20240102	1682	-22.77	20240319	1039	25.02	20231222	0.00	N	049120	500	233 억		9594	N	N	0	N	00	N
147	20241004	140451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1287	-4	5	-0.31	23498029	18148	78.15	1278	1318	1278	1678	904	1291	1294.80	0.02	0	-2672	1343	1317	1281	1255	1219	1322	1260	233	387	500	900	1	1	46653532	600	-4.10	1.51	12	0.04	-314.00	850.00	1682	20240319	-23.48	1039	20231222	23.87	1682	-23.48	20240319	1065	20.85	20240102	1682	-23.48	20240319	1039	23.87	20231222	0.00	N	049120	500	233 억		9594	N	N	0	N	00	N
148	20241004	130450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1295	4	2	0.31	16980941	13063	56.25	1278	1318	1278	1678	904	1291	1299.93	0.02	0	-2994	1343	1317	1281	1255	1219	1322	1260	233	387	500	900	1	1	46653532	604	-4.12	1.52	12	0.03	-314.00	850.00	1682	20240319	-23.01	1039	20231222	24.64	1682	-23.01	20240319	1065	21.60	20240102	1682	-23.01	20240319	1039	24.64	20231222	0.00	N	049120	500	233 억		9594	N	N	0	N	00	N
149	20241004	120449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1301	10	2	0.77	12085854	9296	40.03	1278	1318	1278	1678	904	1291	1300.11	0.02	0	-234	1343	1317	1281	1255	1219	1322	1260	233	387	500	900	1	1	46653532	607	-4.14	1.53	12	0.02	-314.00	850.00	1682	20240319	-22.65	1039	20231222	25.22	1682	-22.65	20240319	1065	22.16	20240102	1682	-22.65	20240319	1039	25.22	20231222	0.00	N	049120	500	233 억		9594	N	N	0	N	00	N
150	20241004	110449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1307	16	2	1.24	9719830	7480	32.21	1278	1318	1278	1678	904	1291	1299.44	0.02	0	527	1343	1317	1281	1255	1219	1322	1260	233	387	500	900	1	1	46653532	610	-4.16	1.54	12	0.02	-314.00	850.00	1682	20240319	-22.29	1039	20231222	25.79	1682	-22.29	20240319	1065	22.72	20240102	1682	-22.29	20240319	1039	25.79	20231222	0.00	N	049120	500	233 억		9594	N	N	0	N	00	N
151	20241004	100444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1308	17	2	1.32	5364508	4150	17.87	1278	1318	1278	1678	904	1291	1292.65	0.02	0	692	1343	1317	1281	1255	1219	1322	1260	233	387	500	900	1	1	46653532	610	-4.17	1.54	12	0.01	-314.00	850.00	1682	20240319	-22.24	1039	20231222	25.89	1682	-22.24	20240319	1065	22.82	20240102	1682	-22.24	20240319	1039	25.89	20231222	0.00	N	049120	500	233 억		9594	N	N	0	N	00	N
152	20241004	090445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1281	-10	5	-0.77	1116975	874	3.76	1278	1281	1278	1678	904	1291	1278.00	0.02	0	645	1343	1317	1281	1255	1219	1322	1260	233	387	500	900	1	1	46653532	598	-4.08	1.51	12	0.00	-314.00	850.00	1682	20240319	-23.84	1039	20231222	23.29	1682	-23.84	20240319	1065	20.28	20240102	1682	-23.84	20240319	1039	23.29	20231222	0.00	N	049120	500	233 억		9594	N	N	0	N	00	N
153	20241002	160443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1291	-16	5	-1.22	29861947	23222	108.12	1291	1307	1245	1699	915	1307	1285.93	0.03	0	-4740	1330	1318	1304	1292	1278	1311	1285	233	392	500	910	1	1	46653532	602	-4.11	1.52	12	0.05	-314.00	850.00	1682	20240319	-23.25	1039	20231222	24.25	1682	-23.25	20240319	1065	21.22	20240102	1682	-23.25	20240319	1039	24.25	20231222	0.00	N	049120	500	233 억		14314	N	N	0	N	00	N
154	20241002	150452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1290	-17	5	-1.30	26625158	20709	96.42	1291	1307	1245	1699	915	1307	1285.68	0.03	0	-4051	1330	1318	1304	1292	1278	1311	1285	233	392	500	910	1	1	46653532	602	-4.11	1.52	12	0.04	-314.00	850.00	1682	20240319	-23.31	1039	20231222	24.16	1682	-23.31	20240319	1065	21.13	20240102	1682	-23.31	20240319	1039	24.16	20231222	0.00	N	049120	500	233 억		14314	N	N	0	N	00	N
155	20241002	140450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1285	-22	5	-1.68	21987558	17109	79.66	1291	1307	1245	1699	915	1307	1285.15	0.03	0	-2048	1330	1318	1304	1292	1278	1311	1285	233	392	500	910	1	1	46653532	599	-4.09	1.51	12	0.04	-314.00	850.00	1682	20240319	-23.60	1039	20231222	23.68	1682	-23.60	20240319	1065	20.66	20240102	1682	-23.60	20240319	1039	23.68	20231222	0.00	N	049120	500	233 억		14314	N	N	0	N	00	N
156	20241002	130446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1285	-22	5	-1.68	15760243	12270	57.13	1291	1307	1245	1699	915	1307	1284.45	0.03	0	-225	1330	1318	1304	1292	1278	1311	1285	233	392	500	910	1	1	46653532	599	-4.09	1.51	12	0.03	-314.00	850.00	1682	20240319	-23.60	1039	20231222	23.68	1682	-23.60	20240319	1065	20.66	20240102	1682	-23.60	20240319	1039	23.68	20231222	0.00	N	049120	500	233 억		14314	N	N	0	N	00	N
157	20241002	120443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1285	-22	5	-1.68	13569206	10566	49.20	1291	1307	1245	1699	915	1307	1284.23	0.03	0	-155	1330	1318	1304	1292	1278	1311	1285	233	392	500	910	1	1	46653532	599	-4.09	1.51	12	0.02	-314.00	850.00	1682	20240319	-23.60	1039	20231222	23.68	1682	-23.60	20240319	1065	20.66	20240102	1682	-23.60	20240319	1039	23.68	20231222	0.00	N	049120	500	233 억		14314	N	N	0	N	00	N
158	20241002	110438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1279	-28	5	-2.14	12031953	9364	43.60	1291	1307	1245	1699	915	1307	1284.92	0.03	0	439	1330	1318	1304	1292	1278	1311	1285	233	392	500	910	1	1	46653532	597	-4.07	1.50	12	0.02	-314.00	850.00	1682	20240319	-23.96	1039	20231222	23.10	1682	-23.96	20240319	1065	20.09	20240102	1682	-23.96	20240319	1039	23.10	20231222	0.00	N	049120	500	233 억		14314	N	N	0	N	00	N
159	20241002	100438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1268	-39	5	-2.98	11377828	8847	41.19	1291	1307	1268	1699	915	1307	1286.07	0.03	0	428	1330	1318	1304	1292	1278	1311	1285	233	392	500	910	1	1	46653532	592	-4.04	1.49	12	0.02	-314.00	850.00	1682	20240319	-24.61	1039	20231222	22.04	1682	-24.61	20240319	1065	19.06	20240102	1682	-24.61	20240319	1039	22.04	20231222	0.00	N	049120	500	233 억		14314	N	N	0	N	00	N
160	20241002	090436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1291	-16	5	-1.22	2582	2	0.01	1291	1291	1291	1699	915	1307	1291.00	0.03	0	0	1330	1318	1304	1292	1278	1311	1285	233	392	500	910	1	1	46653532	602	-4.11	1.52	12	0.00	-314.00	850.00	1682	20240319	-23.25	1039	20231222	24.25	1682	-23.25	20240319	1065	21.22	20240102	1682	-23.25	20240319	1039	24.25	20231222	0.00	N	049120	500	233 억		14314	N	N	0	N	00	N